Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.406,03 +794,36 (+1,29%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240802C00041000 | 2024-07-24 10:34AM EDT | 41.00 | 17.05 | 17.00 | 19.10 | 0.00 | - | 1 | 1 | 155.08% |
| TWLO240802C00049000 | 2024-07-24 12:49PM EDT | 49.00 | 8.55 | 9.90 | 10.85 | 0.00 | - | 1 | 1 | 114.65% |
| TWLO240802C00050000 | 2024-07-26 10:23AM EDT | 50.00 | 8.83 | 8.90 | 9.45 | +1.63 | +22.64% | 10 | 1 | 91.80% |
| TWLO240802C00051000 | 2024-07-23 2:33PM EDT | 51.00 | 9.73 | 8.15 | 8.55 | 0.00 | - | - | 5 | 94.63% |
| TWLO240802C00052000 | 2024-07-25 12:19PM EDT | 52.00 | 7.15 | 7.40 | 7.70 | 0.00 | - | 6 | 7 | 96.19% |
| TWLO240802C00053000 | 2024-07-26 10:23AM EDT | 53.00 | 6.28 | 6.65 | 8.55 | -0.22 | -3.38% | 10 | 21 | 130.27% |
| TWLO240802C00054000 | 2024-07-25 1:41PM EDT | 54.00 | 5.68 | 5.95 | 6.80 | 0.00 | - | 6 | 33 | 109.77% |
| TWLO240802C00055000 | 2024-07-26 3:40PM EDT | 55.00 | 5.37 | 5.30 | 6.50 | +0.64 | +13.53% | 7 | 19 | 116.46% |
| TWLO240802C00056000 | 2024-07-25 2:31PM EDT | 56.00 | 4.37 | 4.70 | 4.90 | -0.08 | -1.80% | 1 | 84 | 100.10% |
| TWLO240802C00057000 | 2024-07-26 3:13PM EDT | 57.00 | 4.35 | 4.10 | 4.45 | +0.40 | +10.13% | 111 | 158 | 102.15% |
| TWLO240802C00058000 | 2024-07-26 3:09PM EDT | 58.00 | 3.85 | 3.65 | 3.80 | +0.60 | +18.46% | 152 | 655 | 101.76% |
| TWLO240802C00059000 | 2024-07-26 3:59PM EDT | 59.00 | 3.25 | 3.15 | 3.30 | +0.18 | +5.86% | 67 | 419 | 101.42% |
| TWLO240802C00060000 | 2024-07-26 3:52PM EDT | 60.00 | 2.75 | 2.74 | 2.83 | +0.45 | +19.57% | 73 | 480 | 101.47% |
| TWLO240802C00061000 | 2024-07-26 3:11PM EDT | 61.00 | 2.35 | 2.30 | 2.56 | +0.39 | +19.90% | 80 | 89 | 102.73% |
| TWLO240802C00062000 | 2024-07-26 3:58PM EDT | 62.00 | 1.94 | 1.94 | 2.05 | +0.24 | +14.12% | 97 | 474 | 100.05% |
| TWLO240802C00063000 | 2024-07-26 3:53PM EDT | 63.00 | 1.65 | 1.61 | 1.89 | +0.16 | +10.74% | 29 | 91 | 102.15% |
| TWLO240802C00064000 | 2024-07-26 3:29PM EDT | 64.00 | 1.49 | 1.33 | 1.45 | +0.35 | +30.70% | 21 | 107 | 99.02% |
| TWLO240802C00065000 | 2024-07-26 3:51PM EDT | 65.00 | 1.09 | 1.09 | 1.21 | +0.02 | +1.87% | 37 | 526 | 98.63% |
| TWLO240802C00066000 | 2024-07-26 3:51PM EDT | 66.00 | 0.95 | 0.86 | 1.01 | -0.03 | -3.06% | 14 | 95 | 97.90% |
| TWLO240802C00067000 | 2024-07-26 3:23PM EDT | 67.00 | 0.77 | 0.69 | 0.87 | -0.06 | -7.23% | 15 | 93 | 98.44% |
| TWLO240802C00068000 | 2024-07-26 3:11PM EDT | 68.00 | 0.65 | 0.55 | 0.70 | -0.05 | -7.14% | 19 | 93 | 97.75% |
| TWLO240802C00069000 | 2024-07-25 12:42PM EDT | 69.00 | 0.67 | 0.39 | 0.63 | 0.00 | - | 6 | 12 | 97.85% |
| TWLO240802C00070000 | 2024-07-25 3:55PM EDT | 70.00 | 0.42 | 0.35 | 0.53 | +0.03 | +7.69% | 7 | 68 | 99.61% |
| TWLO240802C00071000 | 2024-07-26 3:03PM EDT | 71.00 | 0.34 | 0.18 | 0.53 | -0.05 | -12.82% | 80 | 66 | 99.61% |
| TWLO240802C00075000 | 2024-07-26 10:23AM EDT | 75.00 | 0.17 | 0.08 | 0.29 | +0.01 | +6.25% | 126 | 118 | 104.30% |
| TWLO240802C00080000 | 2024-07-26 2:48PM EDT | 80.00 | 0.06 | 0.02 | 0.30 | -0.08 | -57.14% | 32 | 21 | 122.27% |
| TWLO240802C00085000 | 2024-07-26 12:49PM EDT | 85.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 56 | 51 | 125.39% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TWLO240802P00040000 | 2024-07-25 2:24PM EDT | 40.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 10 | 10 | 146.88% |
| TWLO240802P00044000 | 2024-07-03 10:54AM EDT | 44.00 | 0.06 | 0.00 | 0.39 | 0.00 | - | 1 | 1 | 128.71% |
| TWLO240802P00045000 | 2024-07-26 2:19PM EDT | 45.00 | 0.27 | 0.00 | 0.83 | +0.08 | +42.11% | 257 | 10 | 143.36% |
| TWLO240802P00046000 | 2024-07-26 10:32AM EDT | 46.00 | 0.05 | 0.01 | 0.12 | -0.05 | -50.00% | 10 | 27 | 91.41% |
| TWLO240802P00047000 | 2024-07-26 1:29PM EDT | 47.00 | 0.09 | 0.01 | 0.64 | -0.17 | -65.38% | 9 | 1,467 | 117.38% |
| TWLO240802P00048000 | 2024-07-26 12:19PM EDT | 48.00 | 0.14 | 0.07 | 0.36 | -0.24 | -63.16% | 21 | 1,453 | 98.44% |
| TWLO240802P00049000 | 2024-07-26 1:31PM EDT | 49.00 | 0.24 | 0.14 | 0.25 | -0.09 | -27.27% | 23 | 28 | 88.48% |
| TWLO240802P00050000 | 2024-07-26 3:33PM EDT | 50.00 | 0.29 | 0.25 | 0.35 | -0.23 | -44.23% | 15 | 264 | 89.84% |
| TWLO240802P00051000 | 2024-07-26 2:02PM EDT | 51.00 | 0.41 | 0.39 | 0.49 | -0.28 | -40.58% | 15 | 123 | 91.02% |
| TWLO240802P00052000 | 2024-07-26 1:42PM EDT | 52.00 | 0.65 | 0.58 | 0.68 | -0.34 | -34.34% | 22 | 229 | 92.58% |
| TWLO240802P00053000 | 2024-07-26 3:58PM EDT | 53.00 | 0.90 | 0.81 | 0.91 | -0.36 | -28.57% | 68 | 53 | 93.75% |
| TWLO240802P00054000 | 2024-07-26 3:59PM EDT | 54.00 | 1.31 | 1.12 | 1.25 | -0.78 | -37.32% | 41 | 84 | 96.63% |
| TWLO240802P00055000 | 2024-07-26 3:36PM EDT | 55.00 | 1.52 | 1.46 | 1.57 | -0.48 | -24.00% | 40 | 356 | 97.51% |
| TWLO240802P00056000 | 2024-07-26 3:43PM EDT | 56.00 | 1.93 | 1.86 | 1.98 | -0.50 | -20.58% | 95 | 470 | 99.12% |
| TWLO240802P00057000 | 2024-07-26 3:45PM EDT | 57.00 | 2.25 | 2.11 | 2.44 | -0.72 | -24.24% | 483 | 762 | 97.36% |
| TWLO240802P00058000 | 2024-07-26 3:59PM EDT | 58.00 | 2.82 | 2.72 | 2.89 | -0.37 | -11.60% | 227 | 217 | 99.61% |
| TWLO240802P00059000 | 2024-07-26 12:39PM EDT | 59.00 | 3.30 | 3.25 | 3.45 | -1.15 | -25.84% | 60 | 326 | 100.68% |
| TWLO240802P00060000 | 2024-07-26 1:57PM EDT | 60.00 | 4.10 | 3.80 | 3.95 | -0.52 | -11.26% | 22 | 132 | 99.61% |
| TWLO240802P00061000 | 2024-07-25 11:25AM EDT | 61.00 | 5.65 | 4.35 | 5.30 | 0.00 | - | 4 | 28 | 110.35% |
| TWLO240802P00062000 | 2024-07-25 11:42AM EDT | 62.00 | 6.30 | 5.00 | 5.15 | 0.00 | - | 31 | 40 | 97.75% |
| TWLO240802P00063000 | 2024-07-23 11:35AM EDT | 63.00 | 5.75 | 5.65 | 5.85 | +1.05 | +22.34% | 1 | 7 | 97.07% |
| TWLO240802P00064000 | 2024-07-18 10:22AM EDT | 64.00 | 6.05 | 6.35 | 6.70 | 0.00 | - | 1 | 5 | 98.44% |
| TWLO240802P00065000 | 2024-07-26 12:33PM EDT | 65.00 | 7.29 | 7.15 | 7.45 | +1.04 | +16.64% | 4 | 2 | 98.63% |
| TWLO240802P00066000 | 2024-07-26 12:01PM EDT | 66.00 | 8.03 | 7.85 | 8.25 | -0.29 | -3.49% | 2 | 3 | 96.44% |
| TWLO240802P00075000 | 2024-07-26 12:30PM EDT | 75.00 | 16.21 | 14.55 | 16.70 | -0.79 | -4.65% | 19 | - | 133.89% |
